CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:44AM EDT. Mercado abierto.
Golpe:290.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00290000 | 2024-05-06 10:28AM EDT | 2024-05-10 | 25.06 | 0.00 | 0.00 | 0.00 | - | 9 | 408 | 0.00% |
| CRWD240517C00290000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 26.51 | 0.00 | 0.00 | 0.00 | - | 8 | 769 | 0.00% |
| CRWD240524C00290000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 26.75 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| CRWD240531C00290000 | 2024-05-06 2:50PM EDT | 2024-05-31 | 31.25 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| CRWD240607C00290000 | 2024-05-06 11:19AM EDT | 2024-06-07 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CRWD240614C00290000 | 2024-05-06 1:38PM EDT | 2024-06-14 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240621C00290000 | 2024-05-06 2:51PM EDT | 2024-06-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 13 | 654 | 0.00% |
| CRWD240719C00290000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| CRWD240816C00290000 | 2024-05-02 11:38AM EDT | 2024-08-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| CRWD240920C00290000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 40.68 | 0.00 | 0.00 | 0.00 | - | 33 | 266 | 0.00% |
| CRWD241018C00290000 | 2024-05-06 3:56PM EDT | 2024-10-18 | 58.10 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 0.00% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 51.44 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| CRWD250117C00290000 | 2024-05-06 2:23PM EDT | 2025-01-17 | 68.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,363 | 0.00% |
| CRWD250321C00290000 | 2024-05-01 12:58PM EDT | 2025-03-21 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRWD250417C00290000 | 2024-05-03 3:45PM EDT | 2025-04-17 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CRWD250620C00290000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 0.00% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 2025-11-21 | 82.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CRWD260116C00290000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 0.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00290000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 616 | 487 | 25.00% |
| CRWD240517P00290000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 155 | 1,791 | 12.50% |
| CRWD240524P00290000 | 2024-05-06 3:24PM EDT | 2024-05-24 | 2.52 | 0.00 | 0.00 | 0.00 | - | 88 | 108 | 12.50% |
| CRWD240531P00290000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 120 | 113 | 6.25% |
| CRWD240607P00290000 | 2024-05-06 1:55PM EDT | 2024-06-07 | 9.60 | 0.00 | 0.00 | 0.00 | - | 34 | 47 | 6.25% |
| CRWD240614P00290000 | 2024-05-02 2:26PM EDT | 2024-06-14 | 16.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CRWD240621P00290000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 53 | 2,680 | 6.25% |
| CRWD240719P00290000 | 2024-05-06 1:46PM EDT | 2024-07-19 | 14.65 | 0.00 | 0.00 | 0.00 | - | 19 | 520 | 3.13% |
| CRWD240816P00290000 | 2024-05-06 1:38PM EDT | 2024-08-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 44 | 239 | 3.13% |
| CRWD240920P00290000 | 2024-05-03 1:42PM EDT | 2024-09-20 | 24.29 | 0.00 | 0.00 | 0.00 | - | 109 | 1,611 | 3.13% |
| CRWD241018P00290000 | 2024-05-01 1:23PM EDT | 2024-10-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| CRWD241220P00290000 | 2024-05-06 10:09AM EDT | 2024-12-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
| CRWD250117P00290000 | 2024-05-06 2:54PM EDT | 2025-01-17 | 31.10 | 0.00 | 0.00 | 0.00 | - | 113 | 391 | 3.13% |
| CRWD250321P00290000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 1.56% |
| CRWD250417P00290000 | 2024-05-03 3:24PM EDT | 2025-04-17 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
| CRWD250620P00290000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 1.56% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 54.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| CRWD260116P00290000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 53.43 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.